纳斯达克指数历史行情(1991年08月12日-2025年3月31日)

序号,日期,代码,名称,开盘价,收盘价,最高,最低,涨跌,涨跌幅,振幅%,上一日收盘价

1,1991/08/12,NDX,纳斯达克,508.27,510.00,510.23,507.14,,,0.00,

2,1991/08/13,NDX,纳斯达克,510.91,514.40,515.27,510.00,4.40,0.86%,1.03,510.00

3,1991/08/14,NDX,纳斯达克,515.30,517.68,517.98,514.42,3.28,0.64%,0.69,514.40

4,1991/08/15,NDX,纳斯达克,517.82,515.67,518.52,515.28,-2.01,-0.39%,0.63,517.68

5,1991/08/16,NDX,纳斯达克,515.38,512.47,515.85,510.83,-3.20,-0.62%,0.97,515.67

6,1991/08/19,NDX,纳斯达克,504.97,497.64,511.98,487.00,-14.83,-2.89%,4.87,512.47

7,1991/08/20,NDX,纳斯达克,499.10,502.05,504.02,497.70,4.41,0.89%,1.27,497.64

8,1991/08/21,NDX,纳斯达克,505.51,517.97,517.97,502.14,15.92,3.17%,3.15,502.05

9,1991/08/22,NDX,纳斯达克,518.26,518.30,519.39,516.25,0.33,0.06%,0.61,517.97

10,1991/08/23,NDX,纳斯达克,517.57,521.06,521.52,516.12,2.76,0.53%,1.04,518.30

11,1991/08/26,NDX,纳斯达克,520.60,521.38,521.48,519.28,0.32,0.06%,0.42,521.06

12,1991/08/27,NDX,纳斯达克,521.63,521.75,522.26,519.26,0.37,0.07%,0.58,521.38

13,1991/08/28,NDX,纳斯达克,521.94,526.29,526.48,521.64,4.54,0.87%,0.93,521.75

14,1991/08/29,NDX,纳斯达克,526.80,526.39,527.76,525.33,0.10,0.02%,0.46,526.29

15,1991/08/30,NDX,纳斯达克,526.49,525.68,526.65,523.54,-0.71,-0.13%,0.59,526.39

16,1991/09/03,NDX,纳斯达克,526.01,520.91,526.58,520.80,-4.77,-0.91%,1.10,525.68

17,1991/09/04,NDX,纳斯达克,521.15,517.92,521.63,517.16,-2.99,-0.57%,0.86,520.91

18,1991/09/05,NDX,纳斯达克,518.42,516.93,518.82,516.36,-0.99,-0.19%,0.47,517.92

19,1991/09/06,NDX,纳斯达克,517.57,516.94,518.36,516.39,0.01,0.00%,0.38,516.93

20,1991/09/09,NDX,纳斯达克,516.90,518.07,518.14,516.30,1.13,0.22%,0.36,516.94

21,1991/09/10,NDX,纳斯达克,518.25,511.28,518.50,510.97,-6.79,-1.31%,1.45,518.07

22,1991/09/11,NDX,纳斯达克,512.19,514.76,514.86,511.23,3.48,0.68%,0.71,511.28

23,1991/09/12,NDX,纳斯达克,516.76,521.13,521.15,514.77,6.37,1.24%,1.24,514.76

24,1991/09/13,NDX,纳斯达克,521.53,516.71,522.03,516.04,-4.42,-0.85%,1.15,521.13

25,1991/09/16,NDX,纳斯达克,516.99,515.68,517.14,514.08,-1.03,-0.20%,0.59,516.71

26,1991/09/17,NDX,纳斯达克,515.60,515.17,516.23,513.85,-0.51,-0.10%,0.46,515.68

27,1991/09/18,NDX,纳斯达克,514.69,518.55,518.96,513.80,3.38,0.66%,1.00,515.17

28,1991/09/19,NDX,纳斯达克,519.17,522.67,523.55,518.57,4.12,0.79%,0.96,518.55

29,1991/09/20,NDX,纳斯达克,523.98,527.19,528.23,522.69,4.52,0.86%,1.06,522.67

30,1991/09/23,NDX,纳斯达克,526.39,524.69,527.22,524.02,-2.50,-0.47%,0.61,527.19

31,1991/09/24,NDX,纳斯达克,525.38,526.47,526.55,522.99,1.78,0.34%,0.68,524.69

32,1991/09/25,NDX,纳斯达克,527.24,527.82,528.45,525.97,1.35,0.26%,0.47,526.47

33,1991/09/26,NDX,纳斯达克,527.14,526.94,528.37,524.88,-0.88,-0.17%,0.66,527.82

34,1991/09/27,NDX,纳斯达克,527.32,524.48,529.29,523.96,-2.46,-0.47%,1.01,526.94

35,1991/09/30,NDX,纳斯达克,524.29,526.88,527.01,522.28,2.40,0.46%,0.90,524.48

36,1991/10/01,NDX,纳斯达克,527.34,528.51,528.91,525.86,1.63,0.31%,0.58,526.88

37,1991/10/02,NDX,纳斯达克,528.69,526.33,529.21,526.09,-2.18,-0.41%,0.59,528.51

38,1991/10/03,NDX,纳斯达克,525.75,520.51,526.31,519.78,-5.82,-1.11%,1.24,526.33

39,1991/10/04,NDX,纳斯达克,521.01,520.40,522.69,519.90,-0.11,-0.02%,0.54,520.51

40,1991/10/07,NDX,纳斯达克,519.63,516.20,520.45,515.87,-4.20,-0.81%,0.88,520.40

41,1991/10/08,NDX,纳斯达克,515.15,517.25,517.28,514.73,1.05,0.20%,0.49,516.20

42,1991/10/09,NDX,纳斯达克,517.21,513.81,517.48,513.80,-3.44,-0.67%,0.71,517.25

43,1991/10/10,NDX,纳斯达克,515.25,515.94,516.45,513.08,2.13,0.41%,0.66,513.81

44,1991/10/11,NDX,纳斯达克,517.16,519.05,519.16,515.94,3.11,0.60%,0.62,515.94

45,1991/10/14,NDX,纳斯达克,519.79,525.66,525.69,519.00,6.61,1.27%,1.29,519.05

46,1991/10/15,NDX,纳斯达克,526.64,534.11,534.12,525.67,8.45,1.61%,1.61,525.66

47,1991/10/16,NDX,纳斯达克,534.99,540.94,541.05,534.13,6.83,1.28%,1.30,534.11

48,1991/10/17,NDX,纳斯达克,539.49,536.27,540.96,535.27,-4.67,-0.86%,1.05,540.94

49,1991/10/18,NDX,纳斯达克,536.92,538.90,539.22,536.27,2.63,0.49%,0.55,536.27

50,1991/10/21,NDX,纳斯达克,538.95,536.96,539.20,535.70,-1.94,-0.36%,0.65,538.90

51,1991/10/22,NDX,纳斯达克,537.83,537.14,539.58,536.82,0.18,0.03%,0.51,536.96

52,1991/10/23,NDX,纳斯达克,537.66,535.17,538.45,534.11,-1.97,-0.37%,0.81,537.14

53,1991/10/24,NDX,纳斯达克,535.33,528.75,535.68,527.63,-6.42,-1.20%,1.50,535.17

54,1991/10/25,NDX,纳斯达克,528.40,525.17,528.82,524.89,-3.58,-0.68%,0.74,528.75

55,1991/10/28,NDX,纳斯达克,526.58,529.41,529.46,525.14,4.24,0.81%,0.82,525.17

56,1991/10/29,NDX,纳斯达克,530.49,534.51,534.62,529.29,5.10,0.96%,1.01,529.41

57,1991/10/30,NDX,纳斯达克,535.61,541.32,541.52,534.54,6.81,1.27%,1.31,534.51

58,1991/10/31,NDX,纳斯达克,541.52,542.98,543.11,540.92,1.66,0.31%,0.40,541.32

59,1991/11/01,NDX,纳斯达克,543.26,540.93,543.64,539.87,-2.05,-0.38%,0.69,542.98

60,1991/11/04,NDX,纳斯达克,540.74,537.50,540.95,536.65,-3.43,-0.63%,0.79,540.93

61,1991/11/05,NDX,纳斯达克,538.12,538.82,540.41,537.13,1.32,0.25%,0.61,537.50

62,1991/11/06,NDX,纳斯达克,539.93,539.48,540.94,537.72,0.66,0.12%,0.60,538.82

63,1991/11/07,NDX,纳斯达克,540.17,545.28,545.55,539.50,5.80,1.08%,1.12,539.48

64,1991/11/08,NDX,纳斯达克,546.38,548.08,549.31,545.29,2.80,0.51%,0.74,545.28

65,1991/11/11,NDX,纳斯达克,548.62,550.71,551.21,548.16,2.63,0.48%,0.56,548.08

66,1991/11/12,NDX,纳斯达克,551.91,555.68,556.04,550.76,4.97,0.90%,0.96,550.71

67,1991/11/13,NDX,纳斯达克,553.95,556.17,556.39,550.86,0.49,0.09%,1.00,555.68

68,1991/11/14,NDX,纳斯达克,557.02,554.84,558.29,552.93,-1.33,-0.24%,0.96,556.17

69,1991/11/15,NDX,纳斯达克,554.52,531.29,554.92,531.17,-23.55,-4.24%,4.28,554.84

70,1991/11/18,NDX,纳斯达克,530.28,534.73,535.14,525.47,3.44,0.65%,1.82,531.29

71,1991/11/19,NDX,纳斯达克,533.41,523.47,534.69,516.34,-11.26,-2.11%,3.43,534.73

72,1991/11/20,NDX,纳斯达克,524.20,526.12,527.97,523.52,2.65,0.51%,0.85,523.47

73,1991/11/21,NDX,纳斯达克,526.41,530.33,530.48,526.12,4.21,0.80%,0.83,526.12

74,1991/11/22,NDX,纳斯达克,529.66,526.46,530.96,523.98,-3.87,-0.73%,1.32,530.33

75,1991/11/25,NDX,纳斯达克,526.21,522.88,526.59,522.81,-3.58,-0.68%,0.72,526.46

76,1991/11/26,NDX,纳斯达克,524.18,522.23,525.24,517.90,-0.65,-0.12%,1.40,522.88

77,1991/11/27,NDX,纳斯达克,522.25,522.78,522.93,521.31,0.55,0.11%,0.31,522.23

78,1991/11/29,NDX,纳斯达克,522.74,523.90,524.30,521.67,1.12,0.21%,0.50,522.78

79,1991/12/02,NDX,纳斯达克,522.23,530.91,530.93,518.53,7.01,1.34%,2.37,523.90

80,1991/12/03,NDX,纳斯达克,531.44,533.34,533.68,530.85,2.43,0.46%,0.53,530.91

81,1991/12/04,NDX,纳斯达克,534.08,535.28,536.13,533.18,1.94,0.36%,0.55,533.34

82,1991/12/05,NDX,纳斯达克,535.12,534.03,536.74,533.16,-1.25,-0.23%,0.67,535.28

83,1991/12/06,NDX,纳斯达克,533.75,536.30,537.54,531.52,2.27,0.43%,1.13,534.03

84,1991/12/09,NDX,纳斯达克,536.52,535.35,538.90,534.88,-0.95,-0.18%,0.75,536.30

85,1991/12/10,NDX,纳斯达克,534.92,534.23,535.97,531.68,-1.12,-0.21%,0.80,535.35

86,1991/12/11,NDX,纳斯达克,535.46,531.64,536.80,529.17,-2.59,-0.48%,1.43,534.23

87,1991/12/12,NDX,纳斯达克,532.39,536.02,536.08,531.64,4.38,0.82%,0.84,531.64

88,1991/12/13,NDX,纳斯达克,536.90,540.90,541.11,536.07,4.88,0.91%,0.94,536.02

89,1991/12/16,NDX,纳斯达克,540.91,543.73,543.99,540.39,2.83,0.52%,0.67,540.90

90,1991/12/17,NDX,纳斯达克,543.69,539.70,544.09,539.20,-4.03,-0.74%,0.90,543.73

91,1991/12/18,NDX,纳斯达克,539.34,539.84,540.27,537.08,0.14,0.03%,0.59,539.70

92,1991/12/19,NDX,纳斯达克,538.16,534.53,539.72,533.65,-5.31,-0.98%,1.12,539.84

93,1991/12/20,NDX,纳斯达克,537.12,535.76,539.92,534.57,1.23,0.23%,1.00,534.53

94,1991/12/23,NDX,纳斯达克,536.01,543.90,544.00,535.32,8.14,1.52%,1.62,535.76

95,1991/12/24,NDX,纳斯达克,544.27,549.56,550.98,543.86,5.66,1.04%,1.31,543.90

96,1991/12/26,NDX,纳斯达克,549.83,559.30,559.79,549.52,9.74,1.77%,1.87,549.56

97,1991/12/27,NDX,纳斯达克,560.14,565.71,566.69,559.31,6.41,1.15%,1.32,559.30

98,1991/12/30,NDX,纳斯达克,566.86,579.75,579.79,565.79,14.04,2.48%,2.47,565.71

99,1991/12/31,NDX,纳斯达克,580.87,586.34,586.35,578.29,6.59,1.14%,1.39,579.75

100,1992/01/02,NDX,纳斯达克,584.28,586.45,586.50,576.04,0.11,0.02%,1.78,586.34

101,1992/01/03,NDX,纳斯达克,587.33,592.65,592.97,586.50,6.20,1.06%,1.10,586.45

102,1992/01/06,NDX,纳斯达克,593.13,597.90,598.07,592.69,5.25,0.89%,0.91,592.65

103,1992/01/07,NDX,纳斯达克,596.70,602.29,602.63,594.28,4.39,0.73%,1.40,597.90

104,1992/01/08,NDX,纳斯达克,601.23,610.32,610.77,598.49,8.03,1.33%,2.04,602.29

105,1992/01/09,NDX,纳斯达克,611.57,619.80,621.08,610.42,9.48,1.55%,1.75,610.32

106,1992/01/10,NDX,纳斯达克,619.09,615.70,619.87,610.44,-4.10,-0.66%,1.52,619.80

107,1992/01/13,NDX,纳斯达克,614.89,617.63,617.65,613.08,1.93,0.31%,0.74,615.70

108,1992/01/14,NDX,纳斯达克,618.38,625.75,625.76,617.71,8.12,1.31%,1.30,617.63

109,1992/01/15,NDX,纳斯达克,626.56,630.82,631.35,625.09,5.07,0.81%,1.00,625.75

110,1992/01/16,NDX,纳斯达克,631.93,627.34,633.08,625.28,-3.48,-0.55%,1.24,630.82

111,1992/01/17,NDX,纳斯达克,627.90,626.85,629.69,624.99,-0.49,-0.08%,0.75,627.34

112,1992/01/20,NDX,纳斯达克,626.98,619.38,627.20,619.22,-7.47,-1.19%,1.27,626.85

113,1992/01/21,NDX,纳斯达克,611.71,604.87,619.42,604.86,-14.51,-2.34%,2.35,619.38

114,1992/01/22,NDX,纳斯达克,605.81,620.68,620.70,604.87,15.81,2.61%,2.62,604.87

115,1992/01/23,NDX,纳斯达克,622.72,622.86,626.90,620.70,2.18,0.35%,1.00,620.68

116,1992/01/24,NDX,纳斯达克,622.76,624.68,625.91,621.33,1.82,0.29%,0.74,622.86

117,1992/01/27,NDX,纳斯达克,624.74,621.00,625.84,620.99,-3.68,-0.59%,0.78,624.68

118,1992/01/28,NDX,纳斯达克,622.05,621.29,623.38,618.90,0.29,0.05%,0.72,621.00

119,1992/01/29,NDX,纳斯达克,620.89,616.31,626.40,616.10,-4.98,-0.80%,1.66,621.29

120,1992/01/30,NDX,纳斯达克,617.38,621.37,621.49,615.30,5.06,0.82%,1.00,616.31

121,1992/01/31,NDX,纳斯达克,621.30,620.21,622.47,618.99,-1.16,-0.19%,0.56,621.37

122,1992/02/03,NDX,纳斯达克,619.77,623.43,623.89,619.60,3.22,0.52%,0.69,620.21

123,1992/02/04,NDX,纳斯达克,624.43,631.00,631.44,623.48,7.57,1.21%,1.28,623.43

124,1992/02/05,NDX,纳斯达克,632.29,636.97,638.01,631.01,5.97,0.95%,1.11,631.00

125,1992/02/06,NDX,纳斯达克,637.23,637.67,640.81,636.23,0.70,0.11%,0.72,636.97

126,1992/02/07,NDX,纳斯达克,638.54,634.95,640.33,631.53,-2.72,-0.43%,1.38,637.67

127,1992/02/10,NDX,纳斯达克,634.88,634.13,635.07,632.08,-0.82,-0.13%,0.47,634.95

128,1992/02/11,NDX,纳斯达克,634.67,633.37,635.21,631.72,-0.76,-0.12%,0.55,634.13

129,1992/02/12,NDX,纳斯达克,633.63,644.92,644.94,632.62,11.55,1.82%,1.95,633.37

130,1992/02/13,NDX,纳斯达克,645.10,639.10,646.11,638.31,-5.82,-0.90%,1.21,644.92

131,1992/02/14,NDX,纳斯达克,638.78,636.43,639.16,635.75,-2.67,-0.42%,0.53,639.10

132,1992/02/18,NDX,纳斯达克,636.80,626.41,637.28,626.37,-10.02,-1.57%,1.71,636.43

133,1992/02/19,NDX,纳斯达克,625.02,622.41,626.34,619.11,-4.00,-0.64%,1.15,626.41

134,1992/02/20,NDX,纳斯达克,623.83,632.23,632.67,622.42,9.82,1.58%,1.65,622.41

135,1992/02/21,NDX,纳斯达克,632.45,629.75,634.06,628.14,-2.48,-0.39%,0.94,632.23

136,1992/02/24,NDX,纳斯达克,630.22,624.93,630.72,624.19,-4.82,-0.77%,1.04,629.75

137,1992/02/25,NDX,纳斯达克,625.29,621.40,625.89,616.83,-3.53,-0.56%,1.45,624.93

138,1992/02/26,NDX,纳斯达克,623.02,632.40,632.58,621.40,11.00,1.77%,1.80,621.40

139,1992/02/27,NDX,纳斯达克,633.86,633.95,636.61,632.41,1.55,0.25%,0.66,632.40

140,1992/02/28,NDX,纳斯达克,634.80,633.47,636.58,631.11,-0.48,-0.08%,0.86,633.95

141,1992/03/02,NDX,纳斯达克,633.85,635.47,635.54,632.36,2.00,0.32%,0.50,633.47

142,1992/03/03,NDX,纳斯达克,636.36,634.25,637.25,634.00,-1.22,-0.19%,0.51,635.47

143,1992/03/04,NDX,纳斯达克,634.75,630.29,635.38,630.26,-3.96,-0.62%,0.81,634.25

144,1992/03/05,NDX,纳斯达克,630.26,621.97,630.30,620.92,-8.32,-1.32%,1.49,630.29

145,1992/03/06,NDX,纳斯达克,621.86,615.95,622.02,613.90,-6.02,-0.97%,1.31,621.97

146,1992/03/09,NDX,纳斯达克,616.72,615.82,618.22,615.41,-0.13,-0.02%,0.46,615.95

147,1992/03/10,NDX,纳斯达克,617.33,623.46,624.33,615.83,7.64,1.24%,1.38,615.82

148,1992/03/11,NDX,纳斯达克,623.52,617.14,623.72,616.49,-6.32,-1.01%,1.16,623.46

149,1992/03/12,NDX,纳斯达克,617.75,615.92,617.82,612.22,-1.22,-0.20%,0.91,617.14

150,1992/03/13,NDX,纳斯达克,617.43,618.62,619.86,615.94,2.70,0.44%,0.64,615.92

151,1992/03/16,NDX,纳斯达克,618.69,617.94,619.08,615.21,-0.68,-0.11%,0.63,618.62

152,1992/03/17,NDX,纳斯达克,619.14,623.27,623.56,617.98,5.33,0.86%,0.90,617.94

153,1992/03/18,NDX,纳斯达克,624.05,624.94,626.30,623.24,1.67,0.27%,0.49,623.27

154,1992/03/19,NDX,纳斯达克,625.34,625.96,627.42,624.96,1.02,0.16%,0.39,624.94

155,1992/03/20,NDX,纳斯达克,625.92,624.28,626.74,623.54,-1.68,-0.27%,0.51,625.96

156,1992/03/23,NDX,纳斯达克,624.03,621.83,624.52,621.64,-2.45,-0.39%,0.46,624.28

157,1992/03/24,NDX,纳斯达克,622.81,618.68,624.03,617.28,-3.15,-0.51%,1.09,621.83

158,1992/03/25,NDX,纳斯达克,618.73,619.48,620.07,616.49,0.80,0.13%,0.58,618.68

159,1992/03/26,NDX,纳斯达克,620.63,615.40,621.86,614.87,-4.08,-0.66%,1.13,619.48

160,1992/03/27,NDX,纳斯达克,614.63,604.67,615.42,602.47,-10.73,-1.74%,2.10,615.40

161,1992/03/30,NDX,纳斯达克,605.32,602.07,606.65,601.40,-2.60,-0.43%,0.87,604.67

162,1992/03/31,NDX,纳斯达克,602.38,603.77,605.19,599.41,1.70,0.28%,0.96,602.07

163,1992/04/01,NDX,纳斯达克,601.58,602.09,603.70,597.55,-1.68,-0.28%,1.02,603.77

164,1992/04/02,NDX,纳斯达克,602.19,593.82,603.31,593.38,-8.27,-1.37%,1.65,602.09

165,1992/04/03,NDX,纳斯达克,593.98,590.01,594.06,587.83,-3.81,-0.64%,1.05,593.82

166,1992/04/06,NDX,纳斯达克,590.88,596.29,596.56,589.87,6.28,1.06%,1.13,590.01

167,1992/04/07,NDX,纳斯达克,597.06,581.61,598.12,581.45,-14.68,-2.46%,2.80,596.29

168,1992/04/08,NDX,纳斯达克,579.60,573.68,581.52,567.08,-7.93,-1.36%,2.48,581.61

169,1992/04/09,NDX,纳斯达克,575.44,586.75,586.85,573.73,13.07,2.28%,2.29,573.68

170,1992/04/10,NDX,纳斯达克,588.80,584.24,592.47,584.03,-2.51,-0.43%,1.44,586.75

171,1992/04/13,NDX,纳斯达克,585.19,588.15,588.16,583.54,3.91,0.67%,0.79,584.24

172,1992/04/14,NDX,纳斯达克,590.10,594.81,597.90,588.19,6.66,1.13%,1.65,588.15

173,1992/04/15,NDX,纳斯达克,596.25,600.03,600.64,594.83,5.22,0.88%,0.98,594.81

174,1992/04/16,NDX,纳斯达克,600.05,591.81,600.33,591.54,-8.22,-1.37%,1.46,600.03

175,1992/04/20,NDX,纳斯达克,590.69,577.20,591.80,575.07,-14.61,-2.47%,2.83,591.81

176,1992/04/21,NDX,纳斯达克,578.39,575.05,579.21,573.01,-2.15,-0.37%,1.07,577.20

177,1992/04/22,NDX,纳斯达克,575.93,578.23,579.14,574.45,3.18,0.55%,0.82,575.05

178,1992/04/23,NDX,纳斯达克,579.22,576.05,581.09,571.92,-2.18,-0.38%,1.59,578.23

179,1992/04/24,NDX,纳斯达克,576.16,572.89,576.98,571.89,-3.16,-0.55%,0.88,576.05

180,1992/04/27,NDX,纳斯达克,572.39,566.94,572.92,566.77,-5.95,-1.04%,1.07,572.89

181,1992/04/28,NDX,纳斯达克,566.77,560.33,567.09,557.03,-6.61,-1.17%,1.77,566.94

182,1992/04/29,NDX,纳斯达克,561.78,569.94,570.07,560.33,9.61,1.72%,1.74,560.33

183,1992/04/30,NDX,纳斯达克,571.24,578.68,578.70,569.87,8.74,1.53%,1.55,569.94

184,1992/05/01,NDX,纳斯达克,579.96,578.14,581.08,575.34,-0.54,-0.09%,0.99,578.68

185,1992/05/04,NDX,纳斯达克,579.20,583.54,584.42,578.13,5.40,0.93%,1.09,578.14

186,1992/05/05,NDX,纳斯达克,584.13,588.07,588.98,583.52,4.53,0.78%,0.94,583.54

187,1992/05/06,NDX,纳斯达克,589.46,589.36,591.27,588.07,1.29,0.22%,0.54,588.07

188,1992/05/07,NDX,纳斯达克,589.55,587.16,590.21,586.28,-2.20,-0.37%,0.67,589.36

189,1992/05/08,NDX,纳斯达克,588.35,585.76,588.43,584.92,-1.40,-0.24%,0.60,587.16

190,1992/05/11,NDX,纳斯达克,586.55,587.13,588.19,585.76,1.37,0.23%,0.41,585.76

191,1992/05/12,NDX,纳斯达克,587.97,583.96,588.64,582.42,-3.17,-0.54%,1.06,587.13

192,1992/05/13,NDX,纳斯达克,584.38,582.38,584.87,582.05,-1.58,-0.27%,0.48,583.96

193,1992/05/14,NDX,纳斯达克,582.60,576.46,583.08,574.66,-5.92,-1.02%,1.45,582.38

194,1992/05/15,NDX,纳斯达克,574.53,574.43,576.39,571.00,-2.03,-0.35%,0.94,576.46

195,1992/05/18,NDX,纳斯达克,575.80,576.53,578.54,574.42,2.10,0.37%,0.72,574.43

196,1992/05/19,NDX,纳斯达克,577.05,578.05,578.40,574.95,1.52,0.26%,0.60,576.53

197,1992/05/20,NDX,纳斯达克,578.74,580.29,580.57,577.92,2.24,0.39%,0.46,578.05

198,1992/05/21,NDX,纳斯达克,580.55,579.10,580.73,577.30,-1.19,-0.21%,0.59,580.29

199,1992/05/22,NDX,纳斯达克,579.61,580.30,581.27,578.84,1.20,0.21%,0.42,579.10

200,1992/05/26,NDX,纳斯达克,580.43,575.65,580.51,575.26,-4.65,-0.80%,0.90,580.30

201,1992/05/27,NDX,纳斯达克,576.30,577.35,577.85,575.63,1.70,0.30%,0.39,575.65

202,1992/05/28,NDX,纳斯达克,577.43,580.49,580.79,576.08,3.14,0.54%,0.82,577.35

203,1992/05/29,NDX,纳斯达克,581.34,585.31,586.09,580.28,4.82,0.83%,1.00,580.49

204,1992/06/01,NDX,纳斯达克,584.43,588.37,588.44,582.02,3.06,0.52%,1.10,585.31

205,1992/06/02,NDX,纳斯达克,588.78,589.18,590.37,587.58,0.81,0.14%,0.47,588.37

206,1992/06/03,NDX,纳斯达克,589.31,589.93,591.12,587.93,0.75,0.13%,0.54,589.18

207,1992/06/04,NDX,纳斯达克,590.16,588.26,590.59,588.08,-1.67,-0.28%,0.43,589.93

208,1992/06/05,NDX,纳斯达克,588.42,585.43,589.61,584.14,-2.83,-0.48%,0.93,588.26

209,1992/06/08,NDX,纳斯达克,585.37,582.01,585.47,581.46,-3.42,-0.58%,0.68,585.43

210,1992/06/09,NDX,纳斯达克,582.74,573.80,583.12,572.14,-8.21,-1.41%,1.89,582.01

211,1992/06/10,NDX,纳斯达克,574.35,569.71,574.91,569.55,-4.09,-0.71%,0.93,573.80

212,1992/06/11,NDX,纳斯达克,569.75,567.68,569.88,566.72,-2.03,-0.36%,0.55,569.71

213,1992/06/12,NDX,纳斯达克,569.21,569.52,571.70,567.68,1.84,0.32%,0.71,567.68

214,1992/06/15,NDX,纳斯达克,569.37,569.01,570.78,567.92,-0.51,-0.09%,0.50,569.52

215,1992/06/16,NDX,纳斯达克,568.95,564.07,569.66,564.01,-4.94,-0.87%,0.99,569.01

216,1992/06/17,NDX,纳斯达克,563.91,553.24,564.17,552.85,-10.83,-1.92%,2.01,564.07

217,1992/06/18,NDX,纳斯达克,552.74,549.17,553.69,548.47,-4.07,-0.74%,0.94,553.24

218,1992/06/19,NDX,纳斯达克,550.80,554.20,554.43,549.15,5.03,0.92%,0.96,549.17

219,1992/06/22,NDX,纳斯达克,553.21,549.73,554.20,545.97,-4.47,-0.81%,1.49,554.20

220,1992/06/23,NDX,纳斯达克,551.63,553.36,554.96,549.73,3.63,0.66%,0.95,549.73

221,1992/06/24,NDX,纳斯达克,553.56,551.39,553.94,551.12,-1.97,-0.36%,0.51,553.36

222,1992/06/25,NDX,纳斯达克,552.29,548.20,553.00,546.05,-3.19,-0.58%,1.26,551.39

223,1992/06/26,NDX,纳斯达克,547.87,547.84,548.33,545.85,-0.36,-0.07%,0.45,548.20

224,1992/06/29,NDX,纳斯达克,549.03,558.80,558.87,547.84,10.96,2.00%,2.01,547.84

225,1992/06/30,NDX,纳斯达克,559.67,563.60,564.23,558.77,4.80,0.86%,0.98,558.80

226,1992/07/01,NDX,纳斯达克,563.36,568.99,569.13,562.88,5.39,0.96%,1.11,563.60

227,1992/07/02,NDX,纳斯达克,570.39,563.35,571.22,562.82,-5.64,-0.99%,1.48,568.99

228,1992/07/06,NDX,纳斯达克,563.33,563.17,563.47,560.11,-0.18,-0.03%,0.60,563.35

229,1992/07/07,NDX,纳斯达克,564.00,557.41,565.10,556.88,-5.76,-1.02%,1.46,563.17

230,1992/07/08,NDX,纳斯达克,556.98,557.57,557.69,553.74,0.16,0.03%,0.71,557.41

231,1992/07/09,NDX,纳斯达克,558.64,564.75,564.86,557.57,7.18,1.29%,1.31,557.57

232,1992/07/10,NDX,纳斯达克,565.90,567.80,568.64,564.55,3.05,0.54%,0.72,564.75

233,1992/07/13,NDX,纳斯达克,568.66,570.22,571.09,567.63,2.42,0.43%,0.61,567.80

234,1992/07/14,NDX,纳斯达克,571.76,575.21,575.40,570.22,4.99,0.88%,0.91,570.22

235,1992/07/15,NDX,纳斯达克,575.75,575.47,577.26,574.93,0.26,0.05%,0.41,575.21

236,1992/07/16,NDX,纳斯达克,575.02,576.19,576.26,572.34,0.72,0.13%,0.68,575.47

237,1992/07/17,NDX,纳斯达克,574.56,570.52,576.20,567.64,-5.67,-0.98%,1.49,576.19

238,1992/07/20,NDX,纳斯达克,567.38,564.28,570.52,560.69,-6.24,-1.09%,1.72,570.52

239,1992/07/21,NDX,纳斯达克,565.85,568.63,569.43,564.28,4.35,0.77%,0.91,564.28

240,1992/07/22,NDX,纳斯达克,567.31,563.88,568.64,563.54,-4.75,-0.84%,0.90,568.63

241,1992/07/23,NDX,纳斯达克,564.55,565.24,565.82,563.42,1.36,0.24%,0.43,563.88

242,1992/07/24,NDX,纳斯达克,564.07,565.61,566.37,562.60,0.37,0.07%,0.67,565.24

243,1992/07/27,NDX,纳斯达克,565.48,564.73,566.04,564.14,-0.88,-0.16%,0.34,565.61

244,1992/07/28,NDX,纳斯达克,565.68,571.63,571.67,564.65,6.90,1.22%,1.24,564.73

245,1992/07/29,NDX,纳斯达克,572.73,577.49,577.58,571.63,5.86,1.03%,1.04,571.63

246,1992/07/30,NDX,纳斯达克,576.56,578.80,578.90,575.89,1.31,0.23%,0.52,577.49

247,1992/07/31,NDX,纳斯达克,579.59,580.83,581.11,577.83,2.03,0.35%,0.57,578.80

248,1992/08/03,NDX,纳斯达克,580.75,582.36,582.69,579.45,1.53,0.26%,0.56,580.83

249,1992/08/04,NDX,纳斯达克,583.19,581.32,583.90,580.30,-1.04,-0.18%,0.62,582.36

250,1992/08/05,NDX,纳斯达克,580.93,576.87,581.32,576.18,-4.45,-0.77%,0.88,581.32

251,1992/08/06,NDX,纳斯达克,575.92,574.02,576.87,572.93,-2.85,-0.49%,0.68,576.87

252,1992/08/07,NDX,纳斯达克,573.24,573.74,576.81,572.26,-0.28,-0.05%,0.79,574.02

253,1992/08/10,NDX,纳斯达克,573.02,573.14,574.32,572.05,-0.60,-0.10%,0.40,573.74

254,1992/08/11,NDX,纳斯达克,574.08,571.60,574.71,569.98,-1.54,-0.27%,0.83,573.14

255,1992/08/12,NDX,纳斯达克,571.90,570.85,573.07,570.65,-0.75,-0.13%,0.42,571.60

256,1992/08/13,NDX,纳斯达克,571.54,570.99,572.60,570.57,0.14,0.02%,0.36,570.85

257,1992/08/14,NDX,纳斯达克,571.35,573.18,573.20,570.92,2.19,0.38%,0.40,570.99

258,1992/08/17,NDX,纳斯达克,573.06,572.47,573.62,571.62,-0.71,-0.12%,0.35,573.18

259,1992/08/18,NDX,纳斯达克,572.25,570.87,572.74,570.14,-1.60,-0.28%,0.45,572.47

260,1992/08/19,NDX,纳斯达克,571.31,567.61,571.70,567.61,-3.26,-0.57%,0.72,570.87

261,1992/08/20,NDX,纳斯达克,568.56,567.86,568.59,565.95,0.25,0.04%,0.47,567.61

262,1992/08/21,NDX,纳斯达克,569.52,563.70,570.74,562.38,-4.16,-0.73%,1.47,567.86

263,1992/08/24,NDX,纳斯达克,561.89,555.39,563.72,554.92,-8.31,-1.47%,1.56,563.70

264,1992/08/25,NDX,纳斯达克,555.03,554.22,555.44,550.23,-1.17,-0.21%,0.94,555.39

265,1992/08/26,NDX,纳斯达克,555.48,558.80,559.05,554.22,4.58,0.83%,0.87,554.22

266,1992/08/27,NDX,纳斯达克,561.11,563.27,564.34,558.80,4.47,0.80%,0.99,558.80

267,1992/08/28,NDX,纳斯达克,563.51,563.56,564.04,562.29,0.29,0.05%,0.31,563.27

268,1992/08/31,NDX,纳斯达克,563.89,563.12,564.28,561.30,-0.44,-0.08%,0.53,563.56

269,1992/09/01,NDX,纳斯达克,563.21,565.61,565.65,562.19,2.49,0.44%,0.61,563.12

270,1992/09/02,NDX,纳斯达克,565.74,571.25,571.54,565.50,5.64,1.00%,1.07,565.61

271,1992/09/03,NDX,纳斯达克,572.22,574.88,575.85,571.24,3.63,0.64%,0.81,571.25

272,1992/09/04,NDX,纳斯达克,574.62,573.44,574.95,572.64,-1.44,-0.25%,0.40,574.88

273,1992/09/08,NDX,纳斯达克,572.87,571.17,573.44,569.48,-2.27,-0.40%,0.69,573.44

274,1992/09/09,NDX,纳斯达克,571.26,574.89,575.18,570.88,3.72,0.65%,0.75,571.17

275,1992/09/10,NDX,纳斯达克,575.18,581.24,581.32,574.86,6.35,1.10%,1.12,574.89

276,1992/09/11,NDX,纳斯达克,581.36,583.01,584.05,581.01,1.77,0.30%,0.52,581.24

277,1992/09/14,NDX,纳斯达克,586.15,594.21,594.27,583.01,11.20,1.92%,1.93,583.01

278,1992/09/15,NDX,纳斯达克,592.53,587.86,594.21,586.37,-6.35,-1.07%,1.32,594.21

279,1992/09/16,NDX,纳斯达克,585.04,585.89,588.12,582.06,-1.97,-0.34%,1.03,587.86

280,1992/09/17,NDX,纳斯达克,587.82,587.82,589.34,585.89,1.93,0.33%,0.59,585.89

281,1992/09/18,NDX,纳斯达克,588.05,589.12,589.15,586.47,1.30,0.22%,0.46,587.82

282,1992/09/21,NDX,纳斯达克,588.66,588.58,589.31,586.49,-0.54,-0.09%,0.48,589.12

283,1992/09/22,NDX,纳斯达克,588.86,583.00,589.04,582.25,-5.58,-0.95%,1.15,588.58

284,1992/09/23,NDX,纳斯达克,583.43,582.96,583.44,580.23,-0.04,-0.01%,0.55,583.00

285,1992/09/24,NDX,纳斯达克,583.81,585.93,586.16,582.96,2.97,0.51%,0.55,582.96

286,1992/09/25,NDX,纳斯达克,586.08,577.20,586.63,574.67,-8.73,-1.49%,2.04,585.93

287,1992/09/28,NDX,纳斯达克,575.63,575.34,577.20,573.01,-1.86,-0.32%,0.73,577.20

288,1992/09/29,NDX,纳斯达克,575.68,577.63,577.83,574.63,2.29,0.40%,0.56,575.34

289,1992/09/30,NDX,纳斯达克,578.56,583.27,583.32,577.63,5.64,0.98%,0.99,577.63

290,1992/10/01,NDX,纳斯达克,582.48,578.33,583.27,577.77,-4.94,-0.85%,0.94,583.27

291,1992/10/02,NDX,纳斯达克,578.04,571.63,578.33,571.34,-6.70,-1.16%,1.21,578.33

292,1992/10/05,NDX,纳斯达克,569.21,565.21,571.64,551.64,-6.42,-1.12%,3.50,571.63

293,1992/10/06,NDX,纳斯达克,566.86,570.55,571.34,565.21,5.34,0.94%,1.08,565.21

294,1992/10/07,NDX,纳斯达克,571.14,569.20,573.82,568.73,-1.35,-0.24%,0.89,570.55

295,1992/10/08,NDX,纳斯达克,570.46,573.88,574.60,569.20,4.68,0.82%,0.95,569.20

296,1992/10/09,NDX,纳斯达克,574.01,570.52,574.36,569.45,-3.36,-0.59%,0.86,573.88

297,1992/10/12,NDX,纳斯达克,570.87,573.84,574.01,570.49,3.32,0.58%,0.62,570.52

298,1992/10/13,NDX,纳斯达克,575.04,576.44,577.85,573.84,2.60,0.45%,0.70,573.84

299,1992/10/14,NDX,纳斯达克,576.45,576.22,578.39,574.74,-0.22,-0.04%,0.63,576.44

300,1992/10/15,NDX,纳斯达克,575.36,578.64,578.89,573.80,2.42,0.42%,0.88,576.22

301,1992/10/16,NDX,纳斯达克,579.02,582.61,582.69,577.61,3.97,0.69%,0.88,578.64

302,1992/10/19,NDX,纳斯达克,582.99,590.67,590.85,582.29,8.06,1.38%,1.47,582.61

303,1992/10/20,NDX,纳斯达克,592.20,592.70,595.82,590.68,2.03,0.34%,0.87,590.67

304,1992/10/21,NDX,纳斯达克,593.77,597.15,597.41,592.69,4.45,0.75%,0.80,592.70

305,1992/10/22,NDX,纳斯达克,597.31,597.12,597.76,594.80,-0.03,-0.01%,0.50,597.15

306,1992/10/23,NDX,纳斯达克,597.95,597.30,599.20,596.67,0.18,0.03%,0.42,597.12

307,1992/10/26,NDX,纳斯达克,596.50,598.92,599.11,595.62,1.62,0.27%,0.58,597.30

308,1992/10/27,NDX,纳斯达克,599.83,596.95,600.59,595.07,-1.97,-0.33%,0.92,598.92

309,1992/10/28,NDX,纳斯达克,596.62,601.39,601.67,596.02,4.44,0.74%,0.95,596.95

310,1992/10/29,NDX,纳斯达克,602.64,605.82,606.43,601.39,4.43,0.74%,0.84,601.39

311,1992/10/30,NDX,纳斯达克,605.80,605.17,606.71,602.26,-0.65,-0.11%,0.73,605.82

312,1992/11/02,NDX,纳斯达克,605.48,607.57,607.74,603.44,2.40,0.40%,0.71,605.17

313,1992/11/03,NDX,纳斯达克,608.24,604.58,608.47,603.57,-2.99,-0.49%,0.81,607.57

314,1992/11/04,NDX,纳斯达克,604.29,605.52,606.43,603.23,0.94,0.16%,0.53,604.58

315,1992/11/05,NDX,纳斯达克,605.39,614.08,614.27,605.01,8.56,1.41%,1.53,605.52

316,1992/11/06,NDX,纳斯达克,613.31,616.82,617.09,612.41,2.74,0.45%,0.76,614.08

317,1992/11/09,NDX,纳斯达克,617.52,622.05,622.58,615.95,5.23,0.85%,1.07,616.82

318,1992/11/10,NDX,纳斯达克,623.09,627.76,628.22,622.04,5.71,0.92%,0.99,622.05

319,1992/11/11,NDX,纳斯达克,628.26,634.92,635.27,627.68,7.16,1.14%,1.21,627.76

320,1992/11/12,NDX,纳斯达克,635.74,634.37,637.25,633.23,-0.55,-0.09%,0.63,634.92

321,1992/11/13,NDX,纳斯达克,635.45,637.16,637.23,633.02,2.79,0.44%,0.66,634.37

322,1992/11/16,NDX,纳斯达克,637.36,634.01,637.66,633.42,-3.15,-0.49%,0.67,637.16

323,1992/11/17,NDX,纳斯达克,634.15,627.07,634.18,626.38,-6.94,-1.09%,1.23,634.01

324,1992/11/18,NDX,纳斯达克,627.28,634.86,635.25,626.89,7.79,1.24%,1.33,627.07

325,1992/11/19,NDX,纳斯达克,635.88,638.57,639.86,634.86,3.71,0.58%,0.79,634.86

326,1992/11/20,NDX,纳斯达克,639.00,642.60,643.05,638.57,4.03,0.63%,0.70,638.57

327,1992/11/23,NDX,纳斯达克,642.16,